Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.670
-0.010 (-0.60%)
At close: Feb 4, 2026
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 535,200 |
| Feb 2, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 161,000 |
| Jan 30, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 26,609 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 59,100 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | - | 245,302 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 93,442 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 108,010 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 318,767 |
| Jan 22, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 141,400 |
| Jan 21, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | 606,460 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 112,700 |
| Jan 19, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 149,400 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 99,300 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 30,300 |
| Jan 14, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 84,100 |
| Jan 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 36,801 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 25,114 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 27,200 |
| Jan 8, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 126,901 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 8,200 |
| Jan 6, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 147,605 |
| Jan 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 12,110 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 129,100 |
| Dec 29, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 63,505 |
| Dec 26, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 40,405 |
| Dec 25, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 296,900 |
| Dec 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 133,600 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 155,700 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 89,400 |
| Dec 19, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 118,800 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 2,010 |
| Dec 17, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | - | 25,000 |
| Dec 16, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 135,639 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,002 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 2,200 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 6,100 |
| Dec 9, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 62,100 |
| Dec 8, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 364,700 |
| Dec 4, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 26,200 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 77,511 |
| Dec 2, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 111,200 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 64,400 |
| Nov 28, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 30,100 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 47,000 |
| Nov 26, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 137,100 |
| Nov 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 17,401 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 51,900 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 118,800 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | - | 483,200 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 75,900 |